Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Peoples United Financial Inc (PBCT)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 140816C00007000 C 08/16/14 7.0 7.50 8.20
PBCT 140816C00008000 C 08/16/14 8.0 5.90 7.90
PBCT 140816C00009000 C 08/16/14 9.0 4.90 6.90
PBCT 140816C00010000 C 08/16/14 10.0 3.90 5.90
PBCT 140816C00011000 C 08/16/14 11.0 2.90 4.90
PBCT 140816C00012000 C 08/16/14 12.0 2.55 3.10
PBCT 140816C00013000 C 08/16/14 13.0 1.35 2.25
PBCT 140816C00014000 C 08/16/14 14.0 0.60 1.00
PBCT 140816C00015000 C 08/16/14 15.0 0.00 0.15
PBCT 140816C00016000 C 08/16/14 16.0 0.00 0.10
PBCT 140816C00017000 C 08/16/14 17.0 0.00 0.05
PBCT 140816C00018000 C 08/16/14 18.0 0.00 0.10
PBCT 140816C00019000 C 08/16/14 19.0 0.00 0.10
PBCT 140816C00020000 C 08/16/14 20.0 0.00 0.10
PBCT 140816C00021000 C 08/16/14 21.0 0.00 0.10
PBCT 140816C00022000 C 08/16/14 22.0 0.00 0.10
PBCT 140816C00023000 C 08/16/14 23.0 0.00 0.25
PBCT 140816P00007000 P 08/16/14 7.0 0.00 0.25
PBCT 140816P00008000 P 08/16/14 8.0 0.00 0.25
PBCT 140816P00009000 P 08/16/14 9.0 0.00 0.30
PBCT 140816P00010000 P 08/16/14 10.0 0.00 0.25
PBCT 140816P00011000 P 08/16/14 11.0 0.00 0.25
PBCT 140816P00012000 P 08/16/14 12.0 0.00 0.05
PBCT 140816P00013000 P 08/16/14 13.0 0.00 0.20
PBCT 140816P00014000 P 08/16/14 14.0 0.00 0.15
PBCT 140816P00015000 P 08/16/14 15.0 0.25 0.45
PBCT 140816P00016000 P 08/16/14 16.0 0.85 1.60
PBCT 140816P00017000 P 08/16/14 17.0 1.30 3.20
PBCT 140816P00018000 P 08/16/14 18.0 2.55 4.00
PBCT 140816P00019000 P 08/16/14 19.0 3.50 5.00
PBCT 140816P00020000 P 08/16/14 20.0 4.30 6.30
PBCT 140816P00021000 P 08/16/14 21.0 5.30 7.10
PBCT 140816P00022000 P 08/16/14 22.0 6.30 8.30
PBCT 140816P00023000 P 08/16/14 23.0 7.70 8.80
PBCT 140920C00007000 C 09/20/14 7.0 7.60 8.30
PBCT 140920C00008000 C 09/20/14 8.0 6.20 7.50
PBCT 140920C00009000 C 09/20/14 9.0 5.20 6.30
PBCT 140920C00010000 C 09/20/14 10.0 3.80 5.30
PBCT 140920C00011000 C 09/20/14 11.0 2.90 4.30
PBCT 140920C00012000 C 09/20/14 12.0 1.05 4.40
PBCT 140920C00013000 C 09/20/14 13.0 0.95 2.90
PBCT 140920C00014000 C 09/20/14 14.0 0.35 1.40
PBCT 140920C00015000 C 09/20/14 15.0 0.15 0.30
PBCT 140920C00016000 C 09/20/14 16.0 0.00 0.15
PBCT 140920C00017000 C 09/20/14 17.0 0.00 0.25
PBCT 140920C00018000 C 09/20/14 18.0 0.00 0.25
PBCT 140920C00019000 C 09/20/14 19.0 0.00 0.25
PBCT 140920C00020000 C 09/20/14 20.0 0.00 0.25
PBCT 140920C00021000 C 09/20/14 21.0 0.00 0.25
PBCT 140920C00022000 C 09/20/14 22.0 0.00 0.25
PBCT 140920C00023000 C 09/20/14 23.0 0.00 0.25
PBCT 140920P00007000 P 09/20/14 7.0 0.00 0.25
PBCT 140920P00008000 P 09/20/14 8.0 0.00 0.25
PBCT 140920P00009000 P 09/20/14 9.0 0.00 0.25
PBCT 140920P00010000 P 09/20/14 10.0 0.00 0.25
PBCT 140920P00011000 P 09/20/14 11.0 0.00 0.25
PBCT 140920P00012000 P 09/20/14 12.0 0.00 0.25
PBCT 140920P00013000 P 09/20/14 13.0 0.00 0.25
PBCT 140920P00014000 P 09/20/14 14.0 0.05 0.10
PBCT 140920P00015000 P 09/20/14 15.0 0.35 0.50
PBCT 140920P00016000 P 09/20/14 16.0 0.40 2.10
PBCT 140920P00017000 P 09/20/14 17.0 1.30 3.10
PBCT 140920P00018000 P 09/20/14 18.0 2.65 4.40
PBCT 140920P00019000 P 09/20/14 19.0 3.00 5.70
PBCT 140920P00020000 P 09/20/14 20.0 4.10 6.80
PBCT 140920P00021000 P 09/20/14 21.0 5.50 7.40
PBCT 140920P00022000 P 09/20/14 22.0 5.50 8.50
PBCT 140920P00023000 P 09/20/14 23.0 7.50 9.00
PBCT 141122C00007000 C 11/22/14 7.0 7.60 8.20
PBCT 141122C00008000 C 11/22/14 8.0 5.20 7.30
PBCT 141122C00009000 C 11/22/14 9.0 4.20 6.30
PBCT 141122C00010000 C 11/22/14 10.0 3.20 5.30
PBCT 141122C00011000 C 11/22/14 11.0 2.25 4.30
PBCT 141122C00012000 C 11/22/14 12.0 2.10 3.20
PBCT 141122C00013000 C 11/22/14 13.0 0.25 2.25
PBCT 141122C00014000 C 11/22/14 14.0 0.75 1.10
PBCT 141122C00015000 C 11/22/14 15.0 0.35 0.45
PBCT 141122C00016000 C 11/22/14 16.0 0.05 0.25
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.25
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.25
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.25
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.25
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.25
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.25
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.25
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.25
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.25
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.25
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.25
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.25
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.25
PBCT 141122P00013000 P 11/22/14 13.0 0.05 0.20
PBCT 141122P00014000 P 11/22/14 14.0 0.20 0.30
PBCT 141122P00015000 P 11/22/14 15.0 0.60 0.75
PBCT 141122P00016000 P 11/22/14 16.0 1.35 1.75
PBCT 141122P00017000 P 11/22/14 17.0 1.75 3.10
PBCT 141122P00018000 P 11/22/14 18.0 1.70 5.10
PBCT 141122P00019000 P 11/22/14 19.0 2.70 6.10
PBCT 141122P00020000 P 11/22/14 20.0 3.70 7.10
PBCT 141122P00021000 P 11/22/14 21.0 4.70 8.10
PBCT 141122P00022000 P 11/22/14 22.0 5.70 9.10
PBCT 141122P00023000 P 11/22/14 23.0 8.10 8.80
PBCT 150220C00007000 C 02/20/15 7.0 6.80 10.00
PBCT 150220C00008000 C 02/20/15 8.0 5.50 8.30
PBCT 150220C00009000 C 02/20/15 9.0 4.50 7.30
PBCT 150220C00010000 C 02/20/15 10.0 3.50 6.30
PBCT 150220C00011000 C 02/20/15 11.0 2.55 5.30
PBCT 150220C00012000 C 02/20/15 12.0 1.55 4.30
PBCT 150220C00013000 C 02/20/15 13.0 0.55 3.30
PBCT 150220C00014000 C 02/20/15 14.0 0.95 1.20
PBCT 150220C00015000 C 02/20/15 15.0 0.35 0.60
PBCT 150220C00016000 C 02/20/15 16.0 0.10 0.35
PBCT 150220C00017000 C 02/20/15 17.0 0.00 0.25
PBCT 150220C00018000 C 02/20/15 18.0 0.00 0.25
PBCT 150220C00019000 C 02/20/15 19.0 0.00 0.25
PBCT 150220C00020000 C 02/20/15 20.0 0.00 0.25
PBCT 150220C00021000 C 02/20/15 21.0 0.00 0.15
PBCT 150220C00022000 C 02/20/15 22.0 0.00 0.15
PBCT 150220C00023000 C 02/20/15 23.0 0.00 0.15
PBCT 150220P00007000 P 02/20/15 7.0 0.00 0.15
PBCT 150220P00008000 P 02/20/15 8.0 0.00 0.40
PBCT 150220P00009000 P 02/20/15 9.0 0.00 0.25
PBCT 150220P00010000 P 02/20/15 10.0 0.00 0.15
PBCT 150220P00011000 P 02/20/15 11.0 0.00 0.25
PBCT 150220P00012000 P 02/20/15 12.0 0.00 0.25
PBCT 150220P00013000 P 02/20/15 13.0 0.10 0.25
PBCT 150220P00014000 P 02/20/15 14.0 0.35 0.55
PBCT 150220P00015000 P 02/20/15 15.0 0.85 1.15
PBCT 150220P00016000 P 02/20/15 16.0 1.55 1.80
PBCT 150220P00017000 P 02/20/15 17.0 2.40 3.00
PBCT 150220P00018000 P 02/20/15 18.0 2.25 4.90
PBCT 150220P00019000 P 02/20/15 19.0 3.20 6.00
PBCT 150220P00020000 P 02/20/15 20.0 4.20 7.00
PBCT 150220P00021000 P 02/20/15 21.0 5.20 7.90
PBCT 150220P00022000 P 02/20/15 22.0 6.20 8.90
PBCT 150220P00023000 P 02/20/15 23.0 7.40 9.60

OPRA data is delayed 15 minutes.